EZM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	61.83	62.08	61.35	61.79	61.79	0.28%	24,441
Jun 26, 2025	61.07	61.62	61.02	61.62	61.62	1.30%	27,329
Jun 25, 2025	61.42	61.42	60.47	60.83	60.83	-1.23%	18,900
Jun 24, 2025	61.45	61.74	61.34	61.59	61.33	0.93%	15,723
Jun 23, 2025	60.41	61.12	60.31	61.02	60.77	0.83%	37,982
Jun 20, 2025	60.78	60.85	60.35	60.52	60.27	0.12%	16,709
Jun 18, 2025	60.28	60.90	60.28	60.45	60.20	0.23%	14,523
Jun 17, 2025	60.59	60.70	60.22	60.31	60.06	-0.97%	36,420
Jun 16, 2025	60.73	61.10	60.73	60.90	60.65	1.06%	8,666
Jun 13, 2025	60.59	60.98	59.80	60.26	60.01	-1.36%	17,806
Jun 12, 2025	60.82	61.22	60.64	61.09	60.84	-0.03%	10,940
Jun 11, 2025	61.60	61.60	61.03	61.11	60.86	-0.46%	18,007
Jun 10, 2025	61.25	61.60	61.04	61.39	61.13	0.62%	21,381
Jun 9, 2025	61.25	61.36	60.82	61.01	60.76	0.20%	11,536
Jun 6, 2025	60.82	60.91	60.62	60.89	60.64	1.18%	8,923
Jun 5, 2025	60.25	60.51	60.04	60.18	59.93	-0.21%	11,438
Jun 4, 2025	60.64	60.74	60.31	60.31	60.06	-0.54%	14,581
Jun 3, 2025	59.96	60.72	59.79	60.64	60.39	1.25%	37,604
Jun 2, 2025	60.04	60.04	59.57	59.89	59.64	-0.20%	14,922
May 30, 2025	60.03	60.28	59.94	60.01	59.76	-0.48%	8,501
May 29, 2025	60.44	60.46	60.01	60.30	60.05	0.25%	23,354
May 28, 2025	60.84	60.84	60.09	60.15	59.90	-1.17%	27,284
May 27, 2025	60.25	60.86	59.97	60.86	60.61	2.11%	21,984
May 23, 2025	59.13	59.68	59.12	59.60	59.35	-0.30%	42,195
May 22, 2025	59.53	59.99	59.41	59.78	59.53	-0.13%	12,461
May 21, 2025	60.85	60.85	59.79	59.86	59.61	-2.65%	27,821
May 20, 2025	61.41	61.70	61.30	61.49	61.23	-0.21%	17,153
May 19, 2025	61.04	61.62	61.04	61.62	61.36	-0.26%	11,177
May 16, 2025	61.40	61.79	61.35	61.78	61.52	0.96%	9,000
May 15, 2025	60.94	61.32	60.68	61.19	60.94	0.16%	8,009
May 14, 2025	61.50	61.50	61.08	61.09	60.84	-0.70%	11,599
May 13, 2025	61.39	61.78	61.39	61.52	61.26	0.57%	8,280
May 12, 2025	60.98	61.59	60.77	61.17	60.92	3.43%	15,311
May 9, 2025	59.32	59.38	58.76	59.14	58.89	0.17%	20,144
May 8, 2025	58.77	59.49	58.58	59.04	58.79	1.30%	15,562
May 7, 2025	58.33	58.58	58.05	58.28	58.04	0.41%	18,323
May 6, 2025	57.90	58.54	57.88	58.04	57.80	-0.63%	21,165
May 5, 2025	58.29	58.84	58.29	58.41	58.16	-0.47%	69,058
May 2, 2025	58.13	58.77	58.05	58.68	58.44	2.05%	21,384
May 1, 2025	57.38	57.89	57.26	57.50	57.26	0.47%	26,669
Apr 30, 2025	56.72	57.31	56.28	57.23	56.99	-0.43%	16,001
Apr 29, 2025	57.07	57.70	56.74	57.48	57.24	0.38%	24,574
Apr 28, 2025	57.43	57.50	56.74	57.26	57.02	0.37%	16,230
Apr 25, 2025	56.78	57.27	56.55	57.05	56.81	-0.05%	24,964
Apr 24, 2025	56.19	57.20	56.19	57.08	56.84	2.04%	23,104
Apr 23, 2025	56.60	57.61	55.82	55.94	55.71	1.03%	25,880
Apr 22, 2025	54.59	55.53	54.53	55.37	55.14	2.58%	26,276
Apr 21, 2025	54.75	54.75	53.50	53.98	53.76	-2.17%	39,169
Apr 17, 2025	54.88	55.52	54.88	55.18	54.95	1.10%	35,124
Apr 16, 2025	54.91	55.38	54.05	54.58	54.35	-1.14%	23,315